The Nasdaq Composite (IXIC) returned 163.2% between 2016 and 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $12,313.36 | $12,973.33 | $12,214.74 | $12,888.28 | 111,707,090,000 |
November 2020 | $11,010.45 | $12,244.65 | $10,830.95 | $12,198.74 | 90,598,610,000 |
October 2020 | $11,291.99 | $11,965.54 | $10,822.57 | $10,911.59 | 77,827,120,000 |
September 2020 | $11,850.96 | $12,074.06 | $10,519.49 | $11,167.51 | 82,059,450,000 |
August 2020 | $10,848.64 | $11,829.84 | $10,762.71 | $11,775.46 | 78,408,230,000 |
July 2020 | $10,063.67 | $10,839.93 | $10,048.04 | $10,745.27 | 94,321,170,000 |
June 2020 | $9,471.42 | $10,221.85 | $9,403.00 | $10,058.77 | 111,455,270,000 |
May 2020 | $8,681.29 | $9,523.64 | $8,537.83 | $9,489.87 | 80,634,290,000 |
April 2020 | $7,459.50 | $8,957.27 | $7,288.11 | $8,889.55 | 78,697,140,000 |
March 2020 | $8,667.14 | $9,070.32 | $6,631.42 | $7,700.10 | 96,874,040,000 |
February 2020 | $9,190.72 | $9,838.37 | $8,264.16 | $8,567.37 | 53,633,950,000 |
January 2020 | $9,039.46 | $9,451.43 | $8,943.50 | $9,150.94 | 52,456,350,000 |
December 2019 | $8,672.84 | $9,052.00 | $8,435.40 | $8,972.60 | 45,940,880,000 |
November 2019 | $8,335.05 | $8,705.91 | $8,326.56 | $8,665.47 | 41,581,990,000 |
October 2019 | $8,026.83 | $8,335.56 | $7,700.00 | $8,292.36 | 43,976,360,000 |
September 2019 | $7,906.44 | $8,243.80 | $7,847.32 | $7,999.34 | 41,462,650,000 |
August 2019 | $8,190.56 | $8,311.04 | $7,662.90 | $7,962.88 | 46,090,570,000 |
July 2019 | $8,145.85 | $8,339.64 | $8,059.29 | $8,175.42 | 39,238,360,000 |
June 2019 | $7,441.21 | $8,088.88 | $7,292.22 | $8,006.24 | 44,505,410,000 |
May 2019 | $8,132.93 | $8,164.71 | $7,448.23 | $7,453.15 | 47,405,100,000 |
April 2019 | $7,800.24 | $8,176.08 | $7,777.09 | $8,095.39 | 43,162,800,000 |
March 2019 | $7,587.45 | $7,850.11 | $7,332.92 | $7,729.32 | 49,145,540,000 |
February 2019 | $7,256.37 | $7,602.69 | $7,225.14 | $7,532.53 | 42,304,540,000 |
January 2019 | $6,506.91 | $7,303.12 | $6,457.13 | $7,281.74 | 49,199,040,000 |
December 2018 | $7,486.13 | $7,486.51 | $6,190.17 | $6,635.28 | 48,808,340,000 |
